Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.572 5.603 5.394 5.572 224 +0.06(+1.05%)
Aug 30, 2010 5.603 5.634 5.492 5.514 50,005 -0.07(-1.20%)
Aug 27, 2010 5.581 5.603 5.470 5.581 27,104 +0.10(+1.87%)
Aug 26, 2010 5.532 5.563 5.452 5.479 35,202 -0.04(-0.81%)
Aug 25, 2010 5.372 5.541 5.345 5.523 38,073 +0.07(+1.22%)
Aug 24, 2010 5.585 5.603 5.456 5.456 74,348 -0.21(-3.69%)
Aug 23, 2010 5.736 5.790 5.665 5.665 93,793 -0.04(-0.62%)
Aug 20, 2010 5.603 5.736 5.554 5.701 75,594 +0.10(+1.75%)
Aug 19, 2010 5.817 5.825 5.559 5.603 57,784 -0.20(-3.45%)
Aug 18, 2010 5.550 5.812 5.519 5.803 275,489 +0.29(+5.33%)
Aug 17, 2010 5.559 5.563 5.430 5.510 80,759 -0.03(-0.48%)
Aug 16, 2010 5.430 5.554 5.399 5.536 58,067 +0.07(+1.22%)
Aug 13, 2010 5.470 5.510 5.403 5.470 113,294 +0.03(+0.49%)
Aug 12, 2010 5.149 5.510 5.149 5.443 121,021 +0.19(+3.64%)
Aug 11, 2010 5.416 5.425 5.132 5.252 86,156 -0.21(-3.83%)
Aug 10, 2010 5.447 5.554 5.359 5.461 93,786 -0.00(-0.08%)
Aug 09, 2010 5.372 5.470 5.207 5.465 108,678 +0.10(+1.91%)
Aug 06, 2010 5.363 5.363 5.216 5.363 179,624 +0.04(+0.67%)
Aug 05, 2010 5.225 5.363 5.216 5.327 119,577 +0.10(+1.87%)
Aug 04, 2010 5.092 5.270 5.025 5.230 175,255 +0.14(+2.80%)
Aug 03, 2010 4.860 5.092 4.834 5.087 280,951 +0.20(+4.00%)
Aug 02, 2010 4.892 4.936 4.860 4.892 237,476 +0.02(+0.46%)
Jul 30, 2010 4.869 4.896 4.785 4.869 83,429 -0.01(-0.18%)
Jul 29, 2010 4.860 4.892 4.829 4.878 73,745 +0.08(+1.67%)
Jul 28, 2010 4.883 4.892 4.714 4.798 87,627 -0.09(-1.91%)
Jul 27, 2010 4.892 4.896 4.825 4.892 601,937 +0.00(+0.00%)
Jul 26, 2010 4.825 4.892 4.727 4.892 127,785 +0.03(+0.55%)
Jul 23, 2010 4.887 4.900 4.763 4.865 60,100 -0.01(-0.18%)
Jul 22, 2010 4.807 4.892 4.727 4.874 132,620 +0.12(+2.43%)
Jul 21, 2010 4.865 4.869 4.727 4.758 124,437 -0.11(-2.28%)
Jul 20, 2010 4.718 4.892 4.718 4.869 120,942 +0.18(+3.89%)
Jul 19, 2010 4.794 4.865 4.651 4.687 59,592 -0.10(-2.14%)
Jul 16, 2010 4.789 4.847 4.718 4.789 77,247 -0.04(-0.83%)
Jul 15, 2010 4.798 4.874 4.683 4.829 110,621 +0.00(+0.09%)
Jul 14, 2010 4.812 4.883 4.780 4.825 41,566 -0.03(-0.55%)
Jul 13, 2010 4.865 4.892 4.776 4.852 78,232 +0.03(+0.55%)
Jul 12, 2010 4.852 4.892 4.807 4.825 41,844 -0.07(-1.36%)
Jul 09, 2010 4.892 4.892 4.843 4.892 319,346 +0.03(+0.55%)
Jul 08, 2010 4.847 4.865 4.829 4.865 7,420 +0.08(+1.58%)
Jul 07, 2010 4.643 4.807 4.643 4.789 25,285 +0.14(+2.96%)
Jul 06, 2010 4.629 4.705 4.629 4.651 61,236 +0.02(+0.48%)
Jul 02, 2010 4.629 4.731 4.567 4.629 22,867 -0.01(-0.19%)
Jul 01, 2010 4.660 4.660 4.420 4.638 110,387 -0.00(-0.10%)
Jun 30, 2010 4.611 4.718 4.580 4.643 46,828 +0.05(+1.06%)
Jun 29, 2010 4.785 4.785 4.571 4.594 62,879 -0.16(-3.37%)
Jun 25, 2010 4.754 4.825 4.700 4.754 24,342 -0.03(-0.65%)
Jun 24, 2010 4.709 4.805 4.665 4.785 155,056 +0.02(+0.37%)
Jun 23, 2010 4.758 4.772 4.571 4.767 111,576 +0.05(+1.04%)
Jun 22, 2010 4.522 4.727 4.522 4.718 55,735 +0.17(+3.82%)
Jun 21, 2010 4.709 4.798 4.540 4.545 80,881 -0.14(-2.94%)
Jun 18, 2010 4.683 4.727 4.665 4.683 59,317 -0.04(-0.75%)
Jun 17, 2010 4.869 4.869 4.665 4.718 84,425 -0.16(-3.28%)
Jun 16, 2010 4.892 4.892 4.789 4.878 98,466 -0.01(-0.27%)
Jun 15, 2010 4.767 4.892 4.731 4.892 65,454 +0.09(+1.85%)
Jun 14, 2010 4.798 4.892 4.772 4.803 89,547 +0.00(+0.00%)
Jun 11, 2010 4.727 4.803 4.705 4.803 49,313 +0.00(+0.00%)
Jun 10, 2010 4.905 4.932 4.731 4.803 53,475 +0.04(+0.75%)
Jun 09, 2010 4.683 4.852 4.683 4.767 51,071 +0.06(+1.23%)
Jun 08, 2010 4.763 4.816 4.625 4.709 71,096 +0.00(+0.00%)
Jun 07, 2010 4.727 4.816 4.691 4.709 56,158 -0.06(-1.31%)
Jun 04, 2010 4.772 4.900 4.740 4.772 63,927 -0.13(-2.72%)
Jun 03, 2010 4.883 4.923 4.847 4.905 75,760 +0.00(+0.09%)
Jun 02, 2010 4.829 4.914 4.803 4.900 115,797 +0.06(+1.29%)
Jun 01, 2010 4.816 4.896 4.794 4.838 52,144 -0.05(-1.09%)
May 28, 2010 4.892 4.918 4.763 4.892 167,179 -0.01(-0.18%)
May 27, 2010 4.758 4.900 4.740 4.900 192,235 +0.16(+3.28%)
May 26, 2010 4.740 4.852 4.731 4.745 56,201 +0.00(+0.00%)
May 25, 2010 4.723 4.812 4.718 4.745 58,548 -0.12(-2.56%)
May 24, 2010 4.803 4.892 4.772 4.869 68,146 +0.00(+0.09%)
May 21, 2010 4.878 4.887 4.803 4.865 104,133 -0.06(-1.26%)
May 20, 2010 4.847 4.936 4.803 4.927 186,739 -0.29(-5.54%)
May 19, 2010 5.403 5.447 5.172 5.216 255,783 -0.19(-3.46%)
May 18, 2010 5.376 5.572 5.345 5.403 100,272 +0.02(+0.41%)
May 17, 2010 5.336 5.487 5.287 5.381 115,831 +0.09(+1.68%)
May 14, 2010 5.292 5.572 5.212 5.292 168,913 -0.26(-4.65%)
May 13, 2010 5.149 5.594 4.780 5.550 345,897 +0.01(+0.24%)
May 12, 2010 5.523 5.576 5.470 5.536 62,230 +0.04(+0.81%)
May 11, 2010 5.519 5.554 5.465 5.492 76,505 -0.09(-1.67%)
May 10, 2010 5.608 5.639 5.501 5.585 283,890 +0.53(+10.47%)
May 07, 2010 5.114 5.172 5.025 5.056 234,332 -0.13(-2.49%)
May 06, 2010 5.314 5.425 5.114 5.185 184,277 -0.20(-3.80%)
May 05, 2010 5.430 5.438 5.327 5.390 77,209 -0.11(-2.02%)
May 04, 2010 5.648 5.648 5.416 5.501 94,704 -0.16(-2.75%)
May 03, 2010 5.750 5.750 5.514 5.656 112,325 +0.00(+0.08%)
Apr 30, 2010 5.785 5.785 5.434 5.652 188,920 -0.12(-2.08%)
Apr 29, 2010 5.590 5.812 5.559 5.772 452,037 +0.17(+3.02%)
Apr 28, 2010 5.705 5.705 5.412 5.603 338,800 -0.02(-0.40%)
Apr 27, 2010 6.012 6.199 5.581 5.625 268,493 -0.26(-4.38%)
Apr 26, 2010 5.732 6.003 5.732 5.883 599,425 +0.12(+2.00%)
Apr 23, 2010 5.670 5.857 5.670 5.768 103,146 +0.12(+2.05%)
Apr 22, 2010 5.643 5.665 5.612 5.652 338,785 +0.01(+0.16%)
Apr 21, 2010 5.541 5.692 5.536 5.643 205,379 +0.08(+1.44%)
Apr 20, 2010 5.452 5.608 5.430 5.563 303,385 +0.25(+4.77%)
Apr 19, 2010 5.207 5.310 5.154 5.310 273,669 +0.17(+3.38%)
Apr 16, 2010 5.247 5.247 4.958 5.136 386,033 -0.11(-2.04%)
Apr 15, 2010 5.310 5.310 5.221 5.243 73,790 +0.03(+0.51%)
Apr 14, 2010 5.243 5.278 5.118 5.216 120,391 -0.12(-2.17%)
Apr 13, 2010 5.247 5.336 5.247 5.332 90,818 +0.06(+1.18%)
Apr 12, 2010 5.345 5.345 5.247 5.270 40,093 -0.03(-0.59%)
Apr 09, 2010 5.243 5.390 5.203 5.301 149,666 +0.06(+1.19%)
Apr 08, 2010 5.194 5.238 5.167 5.238 87,937 -0.00(-0.08%)
Apr 07, 2010 5.278 5.305 5.230 5.243 266,658 -0.02(-0.34%)
Apr 06, 2010 5.123 5.313 5.123 5.261 72,994 +0.11(+2.16%)
Apr 05, 2010 5.061 5.216 5.061 5.149 165,302 +0.04(+0.87%)
Apr 01, 2010 4.803 5.105 5.105 5.105 101,868 +0.29(+6.00%)
Mar 31, 2010 4.803 4.829 4.723 4.816 43,369 +0.02(+0.37%)
Mar 30, 2010 4.740 4.834 4.736 4.798 56,358 +0.04(+0.84%)
Mar 29, 2010 4.754 4.767 4.736 4.758 17,893 +0.04(+0.94%)
Mar 26, 2010 4.758 4.772 4.714 4.714 129,294 +0.00(+0.00%)
Mar 25, 2010 4.580 4.803 4.580 4.714 380,668 +0.14(+2.96%)
Mar 24, 2010 4.558 4.598 4.531 4.578 29,571 +0.01(+0.15%)
Mar 23, 2010 4.527 4.598 4.527 4.571 82,484 +0.01(+0.29%)
Mar 22, 2010 4.527 4.576 4.487 4.558 62,673 -0.01(-0.29%)
Mar 19, 2010 4.625 4.634 4.536 4.571 74,622 -0.02(-0.48%)
Mar 18, 2010 4.540 4.616 4.514 4.594 81,524 -0.01(-0.29%)
Mar 17, 2010 4.585 4.700 4.558 4.607 253,404 +0.06(+1.27%)
Mar 16, 2010 4.402 4.558 4.385 4.549 178,104 +0.17(+3.92%)
Mar 15, 2010 4.358 4.389 4.358 4.378 60,705 -0.01(-0.16%)
Mar 12, 2010 4.291 4.402 4.291 4.385 84,929 +0.08(+1.75%)
Mar 11, 2010 4.291 4.380 4.260 4.309 27,884 -0.03(-0.62%)
Mar 10, 2010 4.256 4.358 4.256 4.336 31,257 +0.04(+1.04%)
Mar 09, 2010 4.251 4.336 4.251 4.291 224,395 +0.00(+0.10%)
Mar 08, 2010 4.291 4.313 4.225 4.287 75,472 +0.03(+0.63%)
Mar 05, 2010 4.269 4.336 4.229 4.260 80,719 -0.00(-0.10%)
Mar 04, 2010 4.233 4.278 4.205 4.265 53,405 -0.00(-0.11%)
Mar 03, 2010 4.322 4.322 4.211 4.269 29,980 -0.06(-1.33%)
Mar 02, 2010 4.340 4.358 4.318 4.327 41,332 +0.00(+0.10%)
Mar 01, 2010 4.291 4.389 4.225 4.322 60,064 +0.12(+2.86%)
Feb 26, 2010 4.122 4.202 4.122 4.202 117,358 +0.09(+2.22%)
Feb 25, 2010 4.122 4.140 4.091 4.111 45,281 -0.06(-1.54%)
Feb 24, 2010 4.149 4.180 3.900 4.176 33,612 -0.01(-0.21%)
Feb 23, 2010 4.220 4.220 4.154 4.185 74,051 -0.07(-1.57%)
Feb 22, 2010 4.269 4.273 4.229 4.251 67,013 -0.03(-0.62%)
Feb 19, 2010 4.272 4.278 4.225 4.278 11,680 +0.01(+0.31%)
Feb 18, 2010 4.233 4.331 4.229 4.265 23,612 -0.01(-0.21%)
Feb 17, 2010 4.176 4.313 4.158 4.273 62,744 +0.11(+2.67%)
Feb 16, 2010 4.149 4.180 4.038 4.162 152,160 +0.02(+0.54%)
Feb 12, 2010 4.180 4.140 4.140 4.140 35,080 +0.02(+0.43%)
Feb 11, 2010 4.078 4.180 4.078 4.122 27,902 +0.00(+0.11%)
Feb 10, 2010 4.176 4.176 4.042 4.118 434,236 +0.00(+0.11%)
Feb 09, 2010 4.100 4.153 4.029 4.113 51,717 +0.06(+1.54%)
Feb 08, 2010 4.029 4.056 4.024 4.051 12,143 -0.02(-0.55%)
Feb 05, 2010 4.038 4.073 3.976 4.073 92,271 -0.00(-0.11%)
Feb 04, 2010 4.120 4.131 4.024 4.078 71,672 -0.06(-1.40%)
Feb 03, 2010 4.149 4.158 4.104 4.136 26,663 -0.03(-0.64%)
Feb 02, 2010 4.180 4.180 4.069 4.162 34,945 +0.03(+0.65%)
Feb 01, 2010 4.180 4.180 4.091 4.136 59,965 -0.00(-0.11%)
Jan 29, 2010 4.296 4.296 4.096 4.140 123,166 -0.06(-1.48%)
Jan 28, 2010 4.180 4.202 4.091 4.202 80,478 +0.11(+2.72%)
Jan 27, 2010 4.033 4.100 4.033 4.091 24,513 -0.00(-0.11%)
Jan 26, 2010 4.078 4.198 4.007 4.096 285,786 +0.00(+0.00%)
Jan 25, 2010 4.047 4.158 3.998 4.096 610,255 +0.07(+1.77%)
Jan 22, 2010 4.198 4.198 3.989 4.024 56,641 -0.20(-4.64%)
Jan 21, 2010 4.362 4.442 4.136 4.220 44,583 -0.11(-2.47%)
Jan 20, 2010 4.153 4.402 4.131 4.327 51,629 +0.09(+2.21%)
Jan 19, 2010 4.113 4.371 4.011 4.233 111,387 +0.10(+2.48%)
Jan 15, 2010 4.185 4.131 4.131 4.131 52,621 -0.00(-0.11%)
Jan 14, 2010 4.082 4.211 4.069 4.136 78,362 +0.04(+0.98%)
Jan 13, 2010 4.136 4.385 4.069 4.096 53,628 -0.08(-2.02%)
Jan 12, 2010 4.269 4.269 4.047 4.180 43,000 -0.16(-3.59%)
Jan 11, 2010 4.491 4.546 4.336 4.336 37,893 -0.07(-1.52%)
Jan 08, 2010 4.429 4.429 4.386 4.402 53,405 -0.03(-0.70%)
Jan 07, 2010 4.300 4.447 4.265 4.434 40,477 +0.01(+0.20%)
Jan 06, 2010 4.514 4.532 4.402 4.425 67,501 -0.08(-1.78%)
Jan 05, 2010 4.820 4.820 4.322 4.505 272,801 +0.19(+4.43%)
Jan 04, 2010 4.233 4.367 4.233 4.313 84,283 +0.10(+2.43%)
Dec 31, 2009 4.291 4.211 4.211 4.211 33,956 -0.12(-2.87%)
Dec 30, 2009 4.380 4.380 4.275 4.336 13,683 +0.01(+0.21%)
Dec 29, 2009 4.474 4.474 4.327 4.327 16,278 -0.06(-1.32%)
Dec 28, 2009 4.313 4.447 4.313 4.385 22,694 +0.05(+1.13%)
Dec 24, 2009 4.367 4.367 4.336 4.336 1,124 -0.04(-1.02%)
Dec 23, 2009 4.407 4.447 4.380 4.380 72,911 -0.01(-0.20%)
Dec 22, 2009 4.198 4.540 4.198 4.389 241,789 +0.24(+5.90%)
Dec 21, 2009 4.073 4.269 3.976 4.144 433,725 +0.20(+4.95%)
Dec 18, 2009 3.904 3.984 3.878 3.949 30,405 +0.04(+1.14%)
Dec 17, 2009 3.989 3.993 3.904 3.904 82,385 -0.02(-0.57%)
Dec 16, 2009 3.993 3.993 3.904 3.927 35,166 -0.01(-0.23%)
Dec 15, 2009 3.882 3.958 3.882 3.936 47,783 +0.00(+0.00%)
Dec 14, 2009 3.927 3.936 3.873 3.936 88,108 +0.07(+1.72%)
Dec 11, 2009 3.847 3.887 3.822 3.869 34,406 -0.02(-0.57%)
Dec 10, 2009 3.811 3.891 3.780 3.891 90,175 +0.15(+3.92%)
Dec 09, 2009 3.780 3.780 3.718 3.744 111,111 -0.04(-0.94%)
Dec 08, 2009 3.775 3.820 3.740 3.780 24,302 +0.00(+0.00%)
Dec 07, 2009 3.815 3.815 3.753 3.780 24,286 -0.02(-0.58%)
Dec 04, 2009 3.793 3.869 3.754 3.802 42,733 +0.07(+1.79%)
Dec 03, 2009 3.864 3.878 3.713 3.735 93,998 -0.08(-1.98%)
Dec 02, 2009 3.824 3.838 3.780 3.811 52,171 +0.02(+0.59%)
Dec 01, 2009 3.669 3.842 3.669 3.789 75,729 +0.13(+3.52%)
Nov 30, 2009 3.549 3.669 3.549 3.660 37,666 +0.09(+2.49%)
Nov 27, 2009 3.500 3.606 3.495 3.571 67,669 -0.07(-1.83%)
Nov 25, 2009 3.575 3.638 3.558 3.638 60,496 +0.11(+3.02%)
Nov 24, 2009 3.553 3.580 3.513 3.531 197,967 -0.02(-0.50%)
Nov 23, 2009 3.558 3.580 3.517 3.549 243,932 +0.00(+0.13%)
Nov 20, 2009 3.558 3.558 3.260 3.544 80,114 -0.01(-0.37%)
Nov 19, 2009 3.562 3.611 3.549 3.558 98,196 -0.04(-1.23%)
Nov 18, 2009 3.562 3.789 3.544 3.602 128,206 +0.04(+1.12%)
Nov 17, 2009 3.513 3.562 3.469 3.562 769,180 +0.04(+1.14%)
Nov 16, 2009 3.638 3.673 3.477 3.522 398,271 -0.05(-1.49%)
Nov 13, 2009 3.615 3.638 3.546 3.575 116,757 +0.08(+2.42%)
Nov 12, 2009 3.789 3.824 3.491 3.491 31,662 -0.36(-9.35%)
Nov 11, 2009 3.913 3.931 3.847 3.851 38,363 -0.04(-1.03%)
Nov 10, 2009 3.887 3.891 3.785 3.891 28,939 +0.04(+1.16%)
Nov 09, 2009 3.980 3.980 3.646 3.847 57,548 -0.07(-1.70%)
Nov 06, 2009 3.855 3.949 3.780 3.913 27,414 +0.11(+2.83%)
Nov 05, 2009 3.918 3.918 3.806 3.806 37,253 -0.04(-1.06%)
Nov 04, 2009 3.713 3.909 3.713 3.847 60,824 +0.17(+4.66%)
Nov 03, 2009 3.722 3.744 3.633 3.675 20,290 -0.06(-1.49%)
Nov 02, 2009 3.882 3.882 3.700 3.731 110,854 -0.11(-2.89%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
Oct 01, 2009 3.735 3.909 3.607 3.629 170,476 -0.06(-1.69%)
Sep 30, 2009 3.664 3.744 3.575 3.691 152,027 +0.16(+4.67%)
Sep 29, 2009 3.068 3.573 3.033 3.526 53,457 +0.20(+6.02%)
Sep 28, 2009 3.113 3.326 3.113 3.326 37,133 +0.16(+5.06%)
Sep 25, 2009 3.104 3.242 2.873 3.166 69,498 +0.00(+0.00%)
Sep 24, 2009 3.282 3.282 3.166 3.166 133,295 +0.00(+0.00%)
Sep 23, 2009 3.180 3.228 3.126 3.166 6,746 -0.04(-1.25%)
Sep 22, 2009 3.059 3.242 3.059 3.206 67,591 +0.05(+1.69%)
Sep 21, 2009 3.157 3.157 3.068 3.153 43,850 -0.12(-3.54%)
Sep 18, 2009 3.135 3.268 3.091 3.268 261,074 +0.19(+6.21%)
Sep 17, 2009 3.197 3.237 3.068 3.077 29,177 -0.15(-4.68%)
Sep 16, 2009 3.077 3.268 3.068 3.228 145,297 +0.11(+3.57%)
Sep 15, 2009 3.131 3.202 3.082 3.117 37,070 +0.05(+1.59%)
Sep 14, 2009 3.002 3.108 2.979 3.068 15,327 +0.00(+0.00%)
Sep 11, 2009 3.002 3.135 2.655 3.068 118,008 +0.07(+2.37%)
Sep 10, 2009 2.939 2.997 2.817 2.997 75,326 +0.11(+3.85%)
Sep 09, 2009 2.930 2.930 2.873 2.886 96,091 -0.00(-0.15%)
Sep 08, 2009 2.824 2.890 2.802 2.890 50,884 +0.19(+7.08%)
Sep 04, 2009 2.837 2.855 2.606 2.699 122,056 -0.10(-3.50%)
Sep 03, 2009 2.739 2.868 2.726 2.797 21,192 +0.12(+4.48%)
Sep 02, 2009 2.606 2.721 2.606 2.677 28,060 +0.00(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.